Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2009 | HKD | 0.245 | 0.25 | 0.244 | 0.244 | 0.244 | -0.006 (-2.40%) | 1,320,000 |
16 Dec 2009 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,460,000 |
15 Dec 2009 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 260,000 |
14 Dec 2009 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 280,000 |
11 Dec 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 34,175 |
10 Dec 2009 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,532,000 |
9 Dec 2009 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,248,000 |
8 Dec 2009 | HKD | 0.275 | 0.28 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 1,436,000 |
7 Dec 2009 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 5,668,650 |
4 Dec 2009 | HKD | 0.28 | 0.3 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 12,696,000 |
3 Dec 2009 | HKD | 0.255 | 0.285 | 0.255 | 0.275 | 0.275 | 0.0 (0.0%) | 3,768,000 |
2 Dec 2009 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 46,582,168 |
1 Dec 2009 | HKD | 0.26 | 0.275 | 0.25 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,532,000 |
30 Nov 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 892,890 |
27 Nov 2009 | HKD | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 1,164,000 |
26 Nov 2009 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 620,000 |
25 Nov 2009 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 560,000 |
24 Nov 2009 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,136,000 |
23 Nov 2009 | HKD | 0.27 | 0.27 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 276,000 |
20 Nov 2009 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 916,000 |
19 Nov 2009 | HKD | 0.275 | 0.275 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 168,000 |
18 Nov 2009 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 772,000 |
17 Nov 2009 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,664,650 |
16 Nov 2009 | HKD | 0.29 | 0.3 | 0.25 | 0.28 | 0.28 | -0.02 (-6.67%) | 6,936,000 |
13 Nov 2009 | HKD | 0.305 | 0.31 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 264,000 |
12 Nov 2009 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,524,000 |
11 Nov 2009 | HKD | 0.33 | 0.335 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 11,076,000 |
10 Nov 2009 | HKD | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 544,000 |
9 Nov 2009 | HKD | 0.335 | 0.34 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 908,000 |
6 Nov 2009 | HKD | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 280,000 |